Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 145.04 147.30 145.04 145.51 1.5K
09:32 145.51 145.51 145.51 145.51 0.0K
09:33 145.51 145.51 145.51 145.51 0.0K
09:34 145.51 145.51 145.51 145.51 0.0K
09:35 145.51 145.51 145.51 145.51 0.0K
09:36 146.25 146.25 146.25 146.25 16.5K
09:37 146.25 146.25 146.25 146.25 0.0K
09:38 146.25 146.25 146.25 146.25 0.0K
09:39 146.61 146.61 146.61 146.61 1.8K
09:40 146.61 146.61 146.61 146.61 0.0K
09:41 146.61 146.61 146.61 146.61 0.0K
09:42 146.61 146.61 146.61 146.61 0.0K
09:43 146.61 146.61 146.61 146.61 0.0K
09:44 146.61 146.61 146.61 146.61 0.0K
09:45 146.61 146.61 146.61 146.61 0.0K
09:46 146.61 146.61 146.61 146.61 0.0K
09:47 146.61 146.61 146.61 146.61 0.0K
09:48 146.61 146.61 146.61 146.61 0.0K
09:49 146.61 146.61 146.61 146.61 0.0K
09:50 146.61 146.61 146.61 146.61 0.0K
09:51 146.61 146.61 146.61 146.61 0.0K
09:52 146.61 146.61 146.61 146.61 0.0K
09:53 146.61 146.61 146.61 146.61 0.0K
09:54 146.61 146.61 146.61 146.61 0.0K
09:55 147.08 147.08 147.08 147.08 63.7K
09:56 147.00 147.00 146.82 146.83 2.9K
09:57 146.83 147.00 146.83 146.99 1.8K
09:58 146.99 146.99 146.93 146.96 0.8K
09:59 146.96 146.96 146.94 146.94 1.1K
10:00 146.75 146.75 146.53 146.53 3.7K
10:01 146.82 146.82 146.69 146.69 4.8K
10:02 146.69 146.69 146.69 146.69 0.3K
10:03 146.69 146.96 146.69 146.96 2.4K
10:04 147.04 147.04 146.78 146.78 1.1K
10:05 146.78 146.78 146.78 146.78 0.7K
10:06 146.78 146.78 146.72 146.72 0.4K
10:07 146.72 146.72 146.64 146.64 0.4K
10:08 146.64 147.16 146.64 147.16 2.9K
10:09 147.16 147.16 147.08 147.11 2.1K
10:10 147.17 147.35 147.17 147.34 4.1K
10:11 147.39 147.39 147.17 147.30 3.2K
10:12 147.30 147.33 147.14 147.14 0.8K
10:13 147.14 147.24 147.14 147.24 0.3K
10:14 147.24 147.24 146.98 146.98 1.7K
10:15 146.82 146.82 146.82 146.82 0.3K
10:16 146.82 146.82 146.65 146.65 0.8K
10:17 146.65 146.65 146.65 146.65 1.0K
10:18 146.65 146.65 146.65 146.65 0.6K
10:19 146.65 146.88 146.49 146.49 2.4K
10:20 146.49 146.49 146.28 146.28 1.3K
10:21 146.28 146.28 146.28 146.28 0.2K
10:22 146.55 146.55 146.06 146.06 2.0K
10:23 146.02 146.02 145.78 145.78 2.6K
10:24 145.83 146.01 145.83 146.01 4.7K
10:25 145.99 146.02 145.99 146.02 4.4K
10:26 146.02 146.02 145.82 145.82 1.5K
10:27 145.82 145.84 145.82 145.84 1.1K
10:28 145.84 145.84 145.66 145.66 0.8K
10:29 145.66 145.66 145.40 145.40 1.7K
10:30 145.46 145.49 145.46 145.49 2.4K
10:31 145.49 145.65 145.49 145.51 1.3K
10:32 145.42 145.42 145.42 145.42 1.6K
10:33 145.42 145.42 145.35 145.35 1.4K
10:34 145.62 145.62 145.54 145.54 4.7K
10:35 145.54 145.81 145.54 145.81 1.4K
10:36 145.73 146.01 145.73 146.01 2.6K
10:37 145.94 146.00 145.94 145.99 0.6K
10:38 145.99 146.01 145.99 146.01 0.3K
10:39 146.01 146.01 145.99 145.99 0.7K
10:40 146.04 146.17 146.04 146.17 1.6K
10:41 146.17 146.20 146.17 146.20 0.2K
10:42 146.18 146.18 146.18 146.18 0.8K
10:43 146.12 146.12 145.87 145.93 3.1K
10:44 145.93 145.99 145.93 145.99 1.3K
10:45 145.99 145.99 145.94 145.94 0.4K
10:46 145.94 145.94 145.94 145.94 0.3K
10:47 145.94 145.94 145.93 145.93 0.3K
10:48 145.93 146.05 145.92 146.05 0.8K
10:49 146.05 146.05 145.92 145.99 1.6K
10:50 146.17 146.17 146.02 146.02 1.3K
10:51 146.29 146.29 146.09 146.16 2.2K
10:52 146.16 146.27 146.07 146.09 1.7K
10:53 146.09 146.09 146.09 146.09 0.4K
10:54 146.16 146.63 146.16 146.63 3.8K
10:55 146.63 146.64 146.57 146.57 2.1K
10:56 146.42 146.57 146.40 146.57 1.5K
10:57 146.57 146.57 146.19 146.19 4.5K
10:58 146.19 146.21 146.19 146.21 0.7K
10:59 146.14 146.14 146.00 146.14 1.0K
11:00 146.14 146.14 146.14 146.14 0.4K
11:01 146.14 146.14 146.13 146.13 0.7K
11:02 146.13 146.22 146.02 146.02 5.1K
11:03 146.02 146.09 146.02 146.08 1.8K
11:04 146.08 146.18 145.96 146.18 1.2K
11:05 146.18 146.18 146.00 146.00 0.3K
11:06 146.00 146.17 146.00 146.04 4.2K
11:07 146.04 146.22 146.04 146.22 0.8K
11:08 146.26 146.26 146.24 146.24 0.5K
11:09 146.02 146.20 146.02 146.20 0.6K
11:10 146.20 146.20 146.05 146.05 0.4K
11:11 146.12 146.18 146.12 146.18 1.8K
11:12 146.24 146.35 146.24 146.35 1.0K
11:13 146.30 146.30 146.26 146.26 3.1K
11:14 146.26 146.28 146.26 146.28 0.9K
11:15 146.28 146.28 146.16 146.16 0.8K
11:16 146.16 146.38 146.16 146.34 1.6K
11:17 146.34 146.37 146.23 146.23 1.3K
11:18 146.23 146.24 146.23 146.24 1.5K
11:19 146.24 146.49 146.24 146.49 1.3K
11:20 146.49 146.49 146.49 146.49 0.2K
11:21 146.49 146.52 146.49 146.52 0.5K
11:22 146.52 146.52 146.52 146.52 0.6K
11:23 146.52 146.52 146.52 146.52 1.3K
11:24 146.52 146.75 146.52 146.75 0.4K
11:25 146.75 146.90 146.50 146.90 0.8K
11:26 146.90 146.90 146.90 146.90 0.3K
11:27 146.90 146.90 146.86 146.86 0.9K
11:28 146.86 146.86 146.86 146.86 0.4K
11:29 146.86 146.86 146.86 146.86 0.2K
11:30 146.33 146.33 146.33 146.33 3.6K
11:31 146.33 146.33 146.33 146.33 1.2K
11:32 146.33 146.33 146.15 146.15 0.6K
11:33 146.15 146.15 146.15 146.15 0.1K
11:34 146.27 146.27 146.27 146.27 0.2K
11:35 146.27 146.27 146.27 146.27 0.3K
11:36 146.27 146.34 146.26 146.34 0.8K
11:37 146.34 146.34 146.08 146.08 2.7K
11:38 146.08 146.08 145.95 145.95 0.4K
11:39 145.95 145.95 145.74 145.74 1.9K
11:40 145.73 145.97 145.73 145.97 2.8K
11:41 146.05 146.05 146.05 146.05 3.4K
11:42 146.20 146.20 146.11 146.11 1.1K
11:43 146.11 146.11 146.10 146.10 0.4K
11:44 146.09 146.09 146.05 146.05 0.8K
11:45 146.05 146.07 145.96 145.97 2.6K
11:46 145.97 145.97 145.87 145.87 1.4K
11:47 145.87 146.05 145.87 146.05 1.0K
11:48 146.05 146.23 145.98 146.23 2.2K
11:49 146.23 146.23 146.23 146.23 0.3K
11:50 146.23 146.34 146.23 146.34 1.0K
11:51 146.34 146.34 146.34 146.34 0.2K
11:52 146.34 146.34 146.34 146.34 0.5K
11:53 146.34 146.38 146.34 146.38 0.5K
11:54 146.38 146.38 146.30 146.30 0.9K
11:55 146.30 146.30 146.30 146.30 0.8K
11:56 146.30 146.36 146.30 146.36 1.0K
11:57 146.46 146.46 146.34 146.34 1.0K
11:58 146.34 146.34 146.34 146.34 0.5K
11:59 146.34 146.51 146.34 146.51 0.6K
12:00 146.41 146.41 146.31 146.31 2.5K
12:01 146.31 146.31 146.23 146.23 0.5K
12:02 146.23 146.23 146.23 146.23 0.1K
12:03 146.23 146.23 146.23 146.23 0.2K
12:04 146.33 146.33 146.28 146.28 0.8K
12:05 146.28 146.28 146.08 146.08 1.3K
12:06 146.08 146.27 146.08 146.27 1.2K
12:07 146.29 146.29 146.20 146.20 1.8K
12:08 146.20 146.20 146.17 146.17 1.0K
12:09 146.17 146.17 146.17 146.17 0.4K
12:10 146.17 146.39 146.17 146.39 1.7K
12:11 146.39 146.39 146.37 146.37 0.2K
12:12 146.37 146.40 146.37 146.40 0.5K
12:13 146.40 146.40 146.40 146.40 2.0K
12:14 146.40 146.40 146.40 146.40 0.1K
12:15 146.40 146.40 146.40 146.40 0.2K
12:16 146.40 146.40 146.40 146.40 0.2K
12:17 146.40 146.40 146.40 146.40 0.6K
12:18 146.40 146.40 146.40 146.40 0.5K
12:19 146.40 146.40 146.40 146.40 0.2K
12:20 146.40 146.40 146.25 146.25 0.5K
12:21 146.34 146.41 146.34 146.41 1.3K
12:22 146.29 146.29 146.29 146.29 1.2K
12:23 146.29 146.43 146.29 146.43 1.6K
12:24 146.43 146.43 146.43 146.43 1.4K
12:25 146.43 146.43 146.43 146.43 0.2K
12:26 146.43 146.43 146.43 146.43 0.1K
12:27 146.66 146.66 146.66 146.66 0.3K
12:28 146.66 146.66 146.66 146.66 0.6K
12:29 146.66 146.66 146.66 146.66 0.2K
12:30 146.66 146.66 146.66 146.66 0.7K
12:31 146.70 146.70 146.57 146.57 1.2K
12:32 146.57 146.62 146.57 146.62 0.7K
12:33 146.62 146.67 146.62 146.67 0.3K
12:34 146.67 146.67 146.67 146.67 0.1K
12:35 146.67 146.67 146.67 146.67 0.3K
12:36 146.67 146.85 146.67 146.85 1.5K
12:37 146.85 146.89 146.80 146.89 1.7K
12:38 146.89 146.89 146.85 146.85 2.1K
12:39 146.85 146.85 146.82 146.84 0.7K
12:40 146.84 146.84 146.84 146.84 0.3K
12:41 146.80 146.90 146.80 146.90 2.0K
12:42 146.90 146.90 146.90 146.90 0.2K
12:43 146.90 146.90 146.90 146.90 0.2K
12:44 146.90 146.90 146.90 146.90 0.7K
12:45 147.01 147.01 147.01 147.01 0.9K
12:46 147.01 147.01 147.01 147.01 0.5K
12:47 147.01 147.04 146.99 146.99 1.0K
12:48 146.94 146.94 146.94 146.94 3.6K
12:49 146.94 146.94 146.94 146.94 0.9K
12:50 146.94 146.94 146.94 146.94 0.1K
12:51 146.94 146.94 146.85 146.85 0.3K
12:52 146.85 146.85 146.85 146.85 0.1K
12:53 146.85 146.97 146.85 146.97 0.7K
12:54 146.97 146.97 146.94 146.94 0.7K
12:55 146.85 146.85 146.85 146.85 0.4K
12:56 146.85 146.85 146.85 146.85 0.2K
12:57 146.85 146.94 146.85 146.94 0.4K
12:58 146.94 146.94 146.94 146.94 0.1K
12:59 146.94 147.02 146.91 147.02 1.8K
13:00 147.02 147.02 146.95 146.95 0.3K
13:01 146.95 147.07 146.95 147.07 1.9K
13:02 147.07 147.07 147.07 147.07 0.6K
13:03 147.07 147.15 147.07 147.15 1.2K
13:04 147.15 147.15 147.15 147.15 2.2K
13:05 147.17 147.27 147.17 147.27 1.0K
13:06 147.27 147.27 147.27 147.27 0.3K
13:07 147.27 147.37 147.27 147.37 0.5K
13:08 147.37 147.42 147.37 147.42 0.9K
13:09 147.42 147.42 147.42 147.42 0.3K
13:10 147.42 147.42 147.42 147.42 0.3K
13:11 147.42 147.42 147.42 147.42 0.1K
13:12 147.42 147.42 147.42 147.42 0.4K
13:13 147.43 147.43 147.43 147.43 0.5K
13:14 147.37 147.51 147.37 147.43 1.8K
13:15 147.43 147.51 147.43 147.51 0.5K
13:16 147.51 147.51 147.35 147.35 2.1K
13:17 147.35 147.35 147.35 147.35 0.6K
13:18 147.35 147.54 147.35 147.54 1.3K
13:19 147.55 147.55 147.55 147.55 0.6K
13:20 147.55 147.55 147.55 147.55 0.3K
13:21 147.55 147.67 147.55 147.67 1.2K
13:22 147.66 147.66 147.63 147.63 2.8K
13:23 147.63 147.63 147.56 147.56 1.3K
13:24 147.56 147.62 147.56 147.62 0.8K
13:25 147.62 147.62 147.62 147.62 0.8K
13:26 147.62 147.62 147.62 147.62 0.6K
13:27 147.62 147.64 147.62 147.64 0.6K
13:28 147.72 147.72 147.72 147.72 2.1K
13:29 147.72 147.85 147.72 147.73 1.9K
13:30 147.73 147.73 147.73 147.73 0.2K
13:31 147.73 147.73 147.73 147.73 1.1K
13:32 147.73 147.73 147.73 147.73 0.3K
13:33 147.73 147.73 147.73 147.73 0.6K
13:34 147.73 147.86 147.73 147.86 1.1K
13:35 147.86 147.86 147.86 147.86 1.7K
13:36 147.86 147.86 147.86 147.86 0.4K
13:37 147.86 147.88 147.86 147.88 1.1K
13:38 147.98 147.98 147.89 147.89 3.5K
13:39 147.89 147.89 147.74 147.78 8.8K
13:40 147.73 147.73 147.49 147.49 3.6K
13:41 147.56 147.56 147.56 147.56 1.2K
13:42 147.56 147.70 147.56 147.69 2.1K
13:43 147.73 147.73 147.57 147.57 1.8K
13:44 147.52 147.52 147.30 147.30 1.0K
13:45 147.30 147.40 147.30 147.40 0.7K
13:46 147.40 147.40 147.32 147.32 1.3K
13:47 147.32 147.32 147.32 147.32 0.5K
13:48 147.32 147.32 147.09 147.09 1.9K
13:49 147.01 147.01 146.95 146.95 2.1K
13:50 146.88 146.88 146.84 146.87 3.4K
13:51 147.03 147.03 146.98 146.98 2.5K
13:52 146.98 146.98 146.98 146.98 0.5K
13:53 146.98 146.98 146.98 146.98 0.4K
13:54 146.98 146.98 146.87 146.87 0.3K
13:55 146.87 146.87 146.76 146.76 1.3K
13:56 146.76 146.76 146.76 146.76 0.4K
13:57 146.76 146.76 146.76 146.76 1.2K
13:58 146.76 146.76 146.76 146.76 1.1K
13:59 146.76 146.76 146.48 146.48 1.5K
14:00 146.48 146.67 146.48 146.67 0.2K
14:01 146.67 146.67 146.67 146.67 1.1K
14:02 146.67 146.67 146.47 146.47 3.3K
14:03 146.60 146.60 146.60 146.60 1.4K
14:04 146.60 146.95 146.60 146.95 2.3K
14:05 146.95 146.95 146.84 146.84 3.8K
14:06 146.84 146.84 146.84 146.84 0.2K
14:07 146.84 146.93 146.84 146.93 0.9K
14:08 146.93 146.93 146.93 146.93 1.3K
14:09 146.93 146.93 146.93 146.93 0.4K
14:10 146.93 147.13 146.93 147.13 0.9K
14:11 147.19 147.19 147.09 147.09 1.1K
14:12 147.09 147.09 147.09 147.09 0.4K
14:13 147.18 147.18 146.96 146.96 2.6K
14:14 146.96 147.09 146.96 147.09 0.6K
14:15 146.96 146.96 146.96 146.96 2.6K
14:16 146.96 146.96 146.93 146.93 1.1K
14:17 146.93 147.08 146.93 147.08 1.1K
14:18 146.98 146.98 146.98 146.98 0.3K
14:19 146.98 146.98 146.98 146.98 0.2K
14:20 146.98 146.98 146.98 146.98 0.2K
14:21 146.98 146.98 146.98 146.98 0.3K
14:22 146.88 147.01 146.88 147.01 1.4K
14:23 147.01 147.20 147.01 147.20 1.5K
14:24 147.20 147.20 147.20 147.20 0.2K
14:25 147.20 147.23 147.20 147.23 1.0K
14:26 147.23 147.23 147.23 147.23 0.3K
14:27 147.18 147.18 147.05 147.05 2.2K
14:28 147.05 147.05 147.05 147.05 0.8K
14:29 147.05 147.11 146.92 147.11 2.1K
14:30 147.11 147.12 147.11 147.12 1.6K
14:31 147.12 147.12 147.12 147.12 0.6K
14:32 147.12 147.22 147.11 147.22 0.8K
14:33 147.22 147.22 147.20 147.20 1.5K
14:34 147.24 147.28 147.24 147.28 2.1K
14:35 147.28 147.28 147.16 147.24 1.6K
14:36 147.16 147.35 147.16 147.35 1.4K
14:37 147.35 147.37 147.35 147.37 1.3K
14:38 147.37 147.44 147.37 147.44 0.5K
14:39 147.44 147.44 147.35 147.35 0.6K
14:40 147.35 147.35 147.35 147.35 0.5K
14:41 147.53 147.54 147.53 147.54 0.7K
14:42 147.54 147.54 147.54 147.54 0.8K
14:43 147.54 147.54 147.54 147.54 0.2K
14:44 147.54 147.59 147.54 147.59 0.3K
14:45 147.59 147.59 147.43 147.43 2.6K
14:46 147.43 147.43 147.43 147.43 0.2K
14:47 147.30 147.30 147.30 147.30 0.2K
14:48 147.30 147.30 147.30 147.30 0.2K
14:49 147.39 147.39 147.39 147.39 0.5K
14:50 147.35 147.35 147.35 147.35 1.9K
14:51 147.35 147.35 147.24 147.24 3.2K
14:52 147.21 147.21 147.21 147.21 0.3K
14:53 147.21 147.21 147.07 147.07 1.6K
14:54 147.07 147.14 147.06 147.14 1.7K
14:55 147.14 147.34 147.14 147.34 1.2K
14:56 147.34 147.34 147.24 147.24 2.0K
14:57 147.24 147.24 147.24 147.24 0.7K
14:58 147.24 147.24 147.24 147.24 0.7K
14:59 147.24 147.24 147.10 147.10 0.8K
15:00 147.10 147.10 147.10 147.10 0.2K
15:01 147.09 147.21 147.08 147.14 2.5K
15:02 147.14 147.25 147.14 147.25 1.1K
15:03 147.25 147.25 147.25 147.25 0.4K
15:04 147.25 147.33 147.25 147.33 0.7K
15:05 147.33 147.47 147.33 147.47 1.3K
15:06 147.47 147.47 147.33 147.33 1.9K
15:07 147.33 147.33 147.33 147.33 0.6K
15:08 147.33 147.33 147.13 147.13 1.3K
15:09 147.13 147.15 147.13 147.15 0.6K
15:10 147.15 147.15 147.15 147.15 0.5K
15:11 147.15 147.15 147.11 147.11 0.6K
15:12 147.11 147.11 146.96 146.96 1.8K
15:13 147.05 147.05 146.92 146.94 1.1K
15:14 146.94 146.94 146.94 146.94 0.5K
15:15 146.94 147.00 146.94 146.95 2.7K
15:16 146.95 146.95 146.95 146.95 0.6K
15:17 146.95 147.08 146.95 147.08 2.0K
15:18 147.08 147.20 147.08 147.20 1.4K
15:19 147.20 147.20 147.08 147.16 2.3K
15:20 147.16 147.16 147.07 147.07 1.7K
15:21 147.07 147.15 147.07 147.15 1.0K
15:22 147.15 147.17 147.10 147.17 1.7K
15:23 147.17 147.30 147.17 147.30 2.4K
15:24 147.30 147.30 147.30 147.30 0.6K
15:25 147.30 147.36 147.30 147.36 0.7K
15:26 147.37 147.37 147.19 147.19 4.0K
15:27 147.09 147.09 146.99 146.99 0.9K
15:28 147.10 147.10 147.00 147.00 1.0K
15:29 147.00 147.01 146.90 146.96 4.8K
15:30 146.96 147.05 146.96 146.98 0.7K
15:31 146.98 146.98 146.81 146.81 1.9K
15:32 146.81 146.81 146.75 146.75 2.0K
15:33 146.75 146.83 146.70 146.83 3.5K
15:34 146.79 146.82 146.79 146.82 0.8K
15:35 146.82 146.82 146.82 146.82 1.0K
15:36 146.82 146.83 146.66 146.83 6.5K
15:37 146.83 147.06 146.83 147.06 2.6K
15:38 147.06 147.06 147.06 147.06 0.7K
15:39 147.06 147.06 146.87 146.87 0.6K
15:40 146.87 146.87 146.82 146.82 2.8K
15:41 146.82 146.82 146.70 146.70 2.6K
15:42 146.70 146.70 146.67 146.67 2.6K
15:43 146.78 146.78 146.76 146.78 4.3K
15:44 146.78 146.78 146.71 146.71 3.7K
15:45 146.64 146.64 146.64 146.64 1.3K
15:46 146.63 146.66 146.57 146.57 5.3K
15:47 146.47 146.47 146.37 146.37 3.7K
15:48 146.37 146.44 146.37 146.39 8.4K
15:49 146.40 146.50 146.38 146.42 10.2K
15:50 146.48 146.48 146.40 146.40 7.4K
15:51 146.09 146.16 146.07 146.15 4.4K
15:52 146.12 146.12 146.06 146.08 8.0K
15:53 146.08 146.24 146.08 146.19 12.3K
15:54 146.19 146.47 146.19 146.47 12.6K
15:55 146.47 146.76 146.47 146.76 8.7K
15:56 146.76 146.76 146.48 146.57 16.6K
15:57 146.59 146.75 146.59 146.66 19.0K
15:58 146.70 146.82 146.70 146.80 11.3K
15:59 146.76 146.89 146.76 146.89 18.6K
16:00 146.84 147.08 146.67 146.92 368.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available